74,070€
-0,74%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 73,58 | 74,66 | 72,95 | 74,23 | -0,52% | - |
| 15.05.2025 | 74,68 | 75,42 | 73,74 | 74,62 | -0,32% | - |
| 14.05.2025 | 75,33 | 76,37 | 73,59 | 74,86 | -0,19% | - |
| 13.05.2025 | 75,93 | 76,87 | 74,89 | 75,00 | -0,48% | - |
| 12.05.2025 | 71,23 | 78,12 | 71,23 | 75,36 | 5,98% | 58,00 |
| 09.05.2025 | 71,09 | 71,66 | 70,47 | 71,11 | -0,03% | 100,00 |
| 08.05.2025 | 68,02 | 71,27 | 67,99 | 71,13 | 5,04% | - |
| 07.05.2025 | 68,09 | 68,53 | 66,79 | 67,72 | 0,31% | 103,00 |
| 06.05.2025 | 68,20 | 68,47 | 66,46 | 67,51 | -0,90% | - |
| 05.05.2025 | 68,84 | 68,92 | 67,36 | 68,12 | -1,15% | 42,00 |
| 02.05.2025 | 67,22 | 69,67 | 66,46 | 68,91 | 2,38% | - |
| 30.04.2025 | 67,28 | 67,65 | 64,84 | 67,31 | -0,06% | 20,00 |
| 29.04.2025 | 67,71 | 68,09 | 66,67 | 67,35 | -0,21% | 2,00 |
| 28.04.2025 | 68,66 | 69,27 | 66,71 | 67,49 | -1,00% | 10,00 |
| 25.04.2025 | 69,44 | 70,11 | 67,68 | 68,17 | -1,59% | - |
| 24.04.2025 | 72,05 | 72,05 | 67,10 | 69,27 | 0,86% | 152,00 |
| 23.04.2025 | 69,09 | 71,92 | 68,34 | 68,68 | 1,72% | 114,00 |
| 22.04.2025 | 66,80 | 69,22 | 66,04 | 67,52 | -2,39% | 8,00 |
| 17.04.2025 | 67,84 | 69,25 | 67,53 | 69,17 | 1,84% | - |
| 16.04.2025 | 70,33 | 70,85 | 66,96 | 67,92 | -3,41% | - |
| 15.04.2025 | 70,31 | 71,68 | 69,55 | 70,32 | -0,26% | 16,00 |
| 14.04.2025 | 71,53 | 73,14 | 70,00 | 70,50 | -1,56% | - |
| 11.04.2025 | 71,71 | 72,71 | 68,12 | 71,62 | -0,95% | - |
| 10.04.2025 | 77,50 | 78,13 | 68,32 | 72,31 | -7,38% | 16,00 |
| 09.04.2025 | 69,03 | 78,72 | 68,03 | 78,07 | 10,49% | 77,00 |
| 08.04.2025 | 76,65 | 78,77 | 69,70 | 70,66 | -7,17% | 90,00 |
| 07.04.2025 | 76,43 | 79,13 | 73,17 | 76,12 | -2,72% | 16,00 |
| 04.04.2025 | 79,62 | 79,62 | 72,75 | 78,25 | 0,09% | 16,00 |
| 03.04.2025 | 82,59 | 82,59 | 77,80 | 78,18 | -6,46% | 301,00 |
| 02.04.2025 | 84,54 | 84,64 | 82,34 | 83,58 | -1,10% | 20,00 |
| 01.04.2025 | 83,07 | 84,85 | 81,99 | 84,51 | 1,16% | - |
| 31.03.2025 | 82,60 | 84,02 | 80,59 | 83,54 | 1,21% | 2,00 |
| 28.03.2025 | 86,20 | 86,82 | 82,30 | 82,54 | -4,20% | - |
| 27.03.2025 | 87,35 | 87,62 | 85,80 | 86,16 | -1,35% | - |
| 26.03.2025 | 87,11 | 88,07 | 86,83 | 87,34 | 0,56% | 19,00 |
| 25.03.2025 | 88,28 | 89,17 | 86,61 | 86,85 | -1,88% | - |
| 24.03.2025 | 85,86 | 88,99 | 85,86 | 88,51 | 2,57% | 2,00 |
| 21.03.2025 | 86,74 | 87,22 | 85,12 | 86,29 | -0,58% | - |
| 20.03.2025 | 87,05 | 88,13 | 86,22 | 86,79 | 0,06% | - |
| 19.03.2025 | 85,12 | 87,42 | 85,12 | 86,74 | 1,98% | - |
| 18.03.2025 | 86,30 | 87,23 | 84,53 | 85,06 | -1,62% | 35,00 |
| 17.03.2025 | 83,23 | 86,68 | 83,23 | 86,46 | 3,93% | 80,00 |
| 14.03.2025 | 81,93 | 85,24 | 81,23 | 83,19 | 1,92% | - |
| 13.03.2025 | 83,54 | 84,34 | 80,87 | 81,62 | -2,29% | 5,00 |
| 12.03.2025 | 84,30 | 85,66 | 82,53 | 83,53 | -0,08% | 150,00 |
| 11.03.2025 | 87,35 | 87,93 | 82,85 | 83,60 | -4,25% | 39,00 |
| 10.03.2025 | 87,54 | 89,36 | 86,32 | 87,31 | -0,27% | 16,00 |
| 07.03.2025 | 87,29 | 88,71 | 84,37 | 87,55 | 0,67% | - |
| 06.03.2025 | 85,55 | 87,22 | 83,23 | 86,97 | 2,43% | - |
| 05.03.2025 | 86,21 | 87,16 | 83,10 | 84,91 | -0,91% | 130,00 |
| 04.03.2025 | 93,88 | 95,21 | 85,57 | 85,69 | -9,00% | - |
| 03.03.2025 | 97,88 | 98,10 | 93,62 | 94,17 | -4,06% | - |
| 28.02.2025 | 97,18 | 98,19 | 96,18 | 98,15 | -0,54% | - |
| 27.02.2025 | 100,08 | 100,65 | 98,64 | 98,68 | -0,74% | - |
| 26.02.2025 | 99,10 | 99,92 | 98,36 | 99,42 | 0,26% | 5,00 |
| 25.02.2025 | 96,97 | 99,54 | 96,27 | 99,16 | 2,46% | - |
| 24.02.2025 | 100,09 | 100,88 | 96,64 | 96,78 | -3,37% | - |
| 21.02.2025 | 101,03 | 102,13 | 99,44 | 100,16 | -0,93% | - |
| 20.02.2025 | 101,45 | 101,73 | 100,16 | 101,10 | -0,59% | - |
| 19.02.2025 | 100,73 | 101,70 | 98,77 | 101,70 | 0,99% | - |
| 18.02.2025 | 100,08 | 101,48 | 97,76 | 100,70 | 0,96% | - |
| 17.02.2025 | 98,62 | 99,96 | 98,62 | 99,74 | 0,64% | - |
| 14.02.2025 | 96,34 | 100,06 | 96,34 | 99,11 | 1,92% | - |
| 13.02.2025 | 94,82 | 97,41 | 93,81 | 97,24 | 2,87% | 102,00 |
| 12.02.2025 | 96,28 | 97,21 | 94,28 | 94,53 | -1,98% | - |
| 11.02.2025 | 97,66 | 98,01 | 95,70 | 96,44 | -1,35% | 7,00 |
| 10.02.2025 | 98,29 | 99,58 | 97,52 | 97,76 | -0,84% | - |
| 07.02.2025 | 98,99 | 100,17 | 98,34 | 98,59 | -0,51% | - |
| 06.02.2025 | 99,61 | 101,05 | 98,25 | 99,10 | 0,16% | 4,00 |
| 05.02.2025 | 96,97 | 99,29 | 96,11 | 98,94 | 2,15% | - |
| 04.02.2025 | 97,21 | 97,38 | 95,31 | 96,86 | 0,52% | 145,00 |
| 03.02.2025 | 100,05 | 100,95 | 96,28 | 96,36 | -4,88% | 156,00 |
| 31.01.2025 | 104,05 | 105,40 | 101,05 | 101,30 | -2,81% | 42,00 |
| 30.01.2025 | 111,33 | 111,83 | 99,81 | 104,23 | -16,07% | 62,00 |
| 29.01.2025 | 125,98 | 128,58 | 123,63 | 124,18 | -2,38% | - |
| 28.01.2025 | 126,90 | 129,25 | 126,20 | 127,20 | 0,08% | - |
| 27.01.2025 | 125,75 | 128,90 | 124,38 | 127,10 | 0,89% | - |
| 24.01.2025 | 127,58 | 127,58 | 124,73 | 125,98 | -1,18% | - |
| 23.01.2025 | 127,65 | 128,95 | 125,90 | 127,48 | 0,53% | - |
| 22.01.2025 | 126,30 | 128,05 | 125,48 | 126,80 | 0,20% | - |
| 21.01.2025 | 123,60 | 127,08 | 123,40 | 126,55 | 2,39% | - |
| 20.01.2025 | 126,10 | 126,25 | 122,93 | 123,60 | -2,52% | 51,00 |
| 17.01.2025 | 125,10 | 127,20 | 124,83 | 126,80 | 1,36% | 10,00 |
| 16.01.2025 | 125,75 | 126,55 | 123,70 | 125,10 | -0,67% | - |
| 15.01.2025 | 122,98 | 126,50 | 122,28 | 125,95 | 2,88% | - |
| 14.01.2025 | 117,93 | 124,13 | 117,30 | 122,43 | 3,71% | - |
| 13.01.2025 | 115,30 | 118,73 | 115,03 | 118,05 | 2,56% | - |
| 10.01.2025 | 110,03 | 116,25 | 109,00 | 115,10 | 4,64% | 90,00 |
| 09.01.2025 | 109,40 | 110,18 | 109,40 | 110,00 | 0,02% | - |
| 08.01.2025 | 110,23 | 110,50 | 107,08 | 109,98 | 0,16% | - |
| 07.01.2025 | 110,23 | 111,03 | 109,78 | 109,80 | -0,88% | - |
| 06.01.2025 | 111,53 | 112,98 | 110,50 | 110,78 | -0,74% | 18,00 |
| 03.01.2025 | 112,08 | 112,40 | 110,85 | 111,60 | -0,65% | - |
| 02.01.2025 | 110,35 | 112,75 | 110,35 | 112,33 | 3,26% | - |
| 30.12.2024 | 110,48 | 110,48 | 108,73 | 108,78 | -0,96% | - |
| 27.12.2024 | 111,20 | 111,65 | 109,68 | 109,83 | -1,10% | - |
| 23.12.2024 | 109,83 | 111,98 | 108,68 | 111,05 | 0,91% | - |
| 20.12.2024 | 110,00 | 111,18 | 108,40 | 110,05 | 0,07% | - |
| 19.12.2024 | 111,25 | 112,88 | 109,05 | 109,98 | -1,15% | 330,00 |
| 18.12.2024 | 114,68 | 115,90 | 111,23 | 111,25 | -2,82% | - |